Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.94 24.97 24.71 24.81 7,026 -0.13(-0.51%)
Nov 29, 2021 25.03 25.03 24.85 24.94 12,276 +0.06(+0.25%)
Nov 26, 2021 25.05 25.05 24.79 24.88 2,135 -0.70(-2.74%)
Nov 24, 2021 25.51 25.61 25.51 25.58 2,738 -0.05(-0.19%)
Nov 23, 2021 25.66 25.69 25.56 25.62 11,569 -0.02(-0.09%)
Nov 22, 2021 25.73 25.73 25.65 25.65 5,602 -0.10(-0.40%)
Nov 19, 2021 25.92 25.92 25.75 25.75 7,284 -0.04(-0.16%)
Nov 18, 2021 25.86 25.79 25.79 25.79 8,824 -0.25(-0.98%)
Nov 17, 2021 26.19 26.20 25.99 26.05 7,501 -0.11(-0.41%)
Nov 16, 2021 26.26 26.31 26.03 26.16 127,194 -0.02(-0.09%)
Nov 15, 2021 26.29 26.32 26.18 26.18 2,977 -0.09(-0.36%)
Nov 12, 2021 26.17 26.30 26.15 26.27 2,417 +0.08(+0.29%)
Nov 11, 2021 26.17 26.25 26.16 26.20 4,157 +0.37(+1.45%)
Nov 10, 2021 25.95 25.82 8,402 +0.01(+0.03%)
Nov 09, 2021 25.85 25.86 25.80 25.81 13,853 -0.09(-0.35%)
Nov 08, 2021 25.88 25.96 25.85 25.90 9,510 +0.20(+0.78%)
Nov 05, 2021 25.84 25.84 25.68 25.70 4,885 -0.06(-0.24%)
Nov 04, 2021 25.84 25.84 25.69 25.77 36,154 -0.08(-0.31%)
Nov 03, 2021 25.69 25.89 25.65 25.85 29,273 +0.10(+0.39%)
Nov 02, 2021 25.78 25.83 25.70 25.75 15,439 -0.25(-0.96%)
Nov 01, 2021 25.79 26.03 25.76 25.99 9,440 +0.23(+0.91%)
Oct 29, 2021 25.83 25.83 25.68 25.76 3,168 -0.28(-1.07%)
Oct 28, 2021 26.02 26.09 25.99 26.04 3,544 -0.09(-0.34%)
Oct 27, 2021 26.22 26.26 26.11 26.13 13,291 -0.12(-0.45%)
Oct 26, 2021 26.40 26.24 8,215 -0.15(-0.55%)
Oct 25, 2021 26.38 26.46 26.35 26.39 25,755 +0.05(+0.18%)
Oct 22, 2021 26.34 26.46 26.28 26.34 3,370 +0.00(+0.00%)
Oct 21, 2021 26.32 26.42 26.32 26.34 12,868 -0.20(-0.74%)
Oct 20, 2021 26.65 26.65 26.45 26.54 7,605 -0.01(-0.04%)
Oct 19, 2021 26.47 26.58 26.47 26.55 15,422 +0.28(+1.06%)
Oct 18, 2021 26.24 26.34 26.20 26.27 10,136 -0.02(-0.06%)
Oct 15, 2021 26.22 26.32 26.22 26.29 10,145 +0.20(+0.76%)
Oct 14, 2021 26.17 26.17 25.94 26.09 9,371 +0.13(+0.51%)
Oct 13, 2021 25.86 25.99 25.84 25.96 5,401 +0.24(+0.95%)
Oct 12, 2021 25.77 25.81 25.71 25.71 2,435 -0.06(-0.22%)
Oct 11, 2021 26.01 26.01 25.77 25.77 4,906 -0.10(-0.37%)
Oct 08, 2021 25.82 25.89 25.81 25.87 7,324 +0.17(+0.66%)
Oct 07, 2021 25.53 25.86 25.53 25.69 18,393 +0.48(+1.90%)
Oct 06, 2021 25.02 25.26 25.02 25.21 4,890 -0.15(-0.59%)
Oct 05, 2021 25.24 25.41 25.24 25.37 5,974 +0.30(+1.20%)
Oct 04, 2021 25.06 25.14 25.02 25.06 6,451 -0.38(-1.48%)
Oct 01, 2021 25.56 25.56 25.21 25.44 7,694 -0.14(-0.55%)
Sep 30, 2021 25.56 25.68 25.50 25.58 16,051 +0.30(+1.19%)
Sep 29, 2021 25.53 25.60 25.28 25.28 9,220 -0.24(-0.92%)
Sep 28, 2021 25.70 25.70 25.42 25.52 11,152 -0.24(-0.95%)
Sep 27, 2021 25.66 25.77 25.65 25.76 16,277 +0.17(+0.66%)
Sep 24, 2021 25.68 25.68 25.59 25.59 4,930 -0.20(-0.77%)
Sep 23, 2021 25.73 25.83 25.73 25.79 30,306 +0.10(+0.41%)
Sep 22, 2021 25.59 25.80 25.59 25.68 8,052 +0.33(+1.29%)
Sep 21, 2021 25.45 25.45 25.29 25.36 6,343 +0.17(+0.69%)
Sep 20, 2021 25.30 25.39 25.04 25.18 26,919 -0.68(-2.63%)
Sep 17, 2021 25.97 25.97 25.85 25.86 12,119 -0.05(-0.18%)
Sep 16, 2021 25.87 25.94 25.83 25.91 10,130 -0.24(-0.93%)
Sep 15, 2021 26.00 26.16 26.00 26.15 8,372 -0.01(-0.05%)
Sep 14, 2021 26.35 26.35 26.15 26.17 4,545 -0.22(-0.85%)
Sep 13, 2021 26.33 26.43 26.30 26.39 9,322 +0.09(+0.36%)
Sep 10, 2021 26.49 26.49 26.30 26.30 3,999 -0.06(-0.23%)
Sep 09, 2021 26.30 26.40 26.30 26.36 9,044 -0.05(-0.17%)
Sep 08, 2021 26.68 26.68 26.38 26.40 4,173 -0.35(-1.30%)
Sep 07, 2021 26.73 26.81 26.73 26.75 8,253 +0.18(+0.68%)
Sep 03, 2021 26.46 26.58 26.46 26.57 4,599 +0.16(+0.61%)
Sep 02, 2021 26.49 26.58 26.37 26.41 3,331 -0.15(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.